JPM261218C00365000
JPM Dec 18 2026 365.00 Call
optionOPRA
EODNov 5, 2026
2.82USD-50.088%(-2.83)655Vol4,880OI
JPM261218C00365000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.1500 | 8.2000 | 2.4800 | 2.8200 | -50.088% | 655 | 4,557 | 0.000% |
| 2026-11-04 | 4.4200 | 5.8000 | 3.1000 | 5.6500 | +130.612% | 297 | 4,393 | -50.088% |
| 2026-11-03 | 2.8300 | 2.9200 | 2.1200 | 2.4500 | -22.713% | 146 | 4,376 | +15.102% |
| 2026-11-02 | 3.2500 | 3.2500 | 2.7900 | 3.1700 | +31.535% | 162 | 4,353 | -11.041% |
| 2026-10-30 | 3.4000 | 3.4000 | 2.3500 | 2.4100 | -33.056% | 129 | 4,336 | +17.012% |
| 2026-10-29 | 3.5500 | 4.2000 | 3.3900 | 3.6000 | +30.909% | 118 | 4,296 | -21.667% |
| 2026-10-28 | 1.7300 | 2.9900 | 1.7300 | 2.7500 | +25.000% | 172 | 4,255 | +2.545% |
| 2026-10-27 | 2.0200 | 2.2500 | 2.0100 | 2.2000 | +1.852% | 97 | 4,206 | +28.182% |
| 2026-10-26 | 2.2500 | 2.2500 | 1.9400 | 2.1600 | +16.129% | 806 | 3,517 | +30.556% |
| 2026-10-23 | 1.8800 | 1.9100 | 1.7000 | 1.8600 | -21.849% | 903 | 2,887 | +51.613% |
| 2026-10-22 | 2.3300 | 2.4600 | 1.8200 | 2.3800 | +12.796% | 175 | 2,805 | +18.487% |
| 2026-10-21 | 2.4000 | 2.4000 | 1.9200 | 2.1100 | -11.345% | 37 | 2,797 | +33.649% |
| 2026-10-20 | 3.0000 | 3.3000 | 2.3000 | 2.3800 | +2.586% | 136 | 2,709 | +18.487% |
| 2026-10-19 | 2.9500 | 3.4400 | 2.3200 | 2.3200 | -37.802% | 663 | 2,830 | +21.552% |
| 2026-10-16 | 4.6000 | 4.6500 | 3.4400 | 3.7300 | +30.877% | 630 | 2,285 | -24.397% |
| 2026-10-15 | 2.8900 | 3.1500 | 2.5900 | 2.8500 | -12.308% | 121 | 2,324 | -1.053% |
| 2026-10-14 | 1.4600 | 3.2500 | 1.4600 | 3.2500 | +13.240% | 59 | 2,311 | -13.231% |
| 2026-10-13 | 4.4400 | 4.4400 | 2.8200 | 2.8700 | -19.155% | 223 | 2,198 | -1.742% |
| 2026-10-12 | 4.1900 | 4.1900 | 3.4500 | 3.5500 | -1.389% | 72 | 2,154 | -20.563% |
| 2026-10-09 | 3.5700 | 3.7500 | 3.4300 | 3.6000 | +20.000% | 73 | 2,109 | -21.667% |
| 2026-10-08 | 2.9700 | 3.0000 | 2.7600 | 3.0000 | -8.815% | 25 | 2,092 | -6.000% |
| 2026-10-07 | 2.7500 | 3.3000 | 2.7200 | 3.2900 | -12.032% | 183 | 2,071 | -14.286% |
| 2026-10-06 | 3.9400 | 4.1000 | 3.6500 | 3.7400 | -0.267% | 269 | 1,880 | -24.599% |
| 2026-10-05 | 3.9300 | 3.9300 | 3.5500 | 3.7500 | -3.846% | 33 | 1,865 | -24.800% |
| 2026-10-02 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | -10.345% | 18 | 1,853 | -27.692% |
| 2026-10-01 | 4.4500 | 4.4500 | 3.2000 | 4.3500 | +8.750% | 70 | 1,858 | -35.172% |
| 2026-09-30 | 4.5500 | 4.5500 | 4.0000 | 4.0000 | -23.810% | 12 | 1,859 | -29.500% |
| 2026-09-29 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | -7.895% | 97 | 1,256 | -46.286% |
| 2026-09-28 | 6.8100 | 6.8100 | 5.7000 | 5.7000 | -20.833% | 61 | 1,213 | -50.526% |
| 2026-09-25 | 8.4500 | 8.4500 | 7.1500 | 7.2000 | +19.403% | 43 | 1,204 | -60.833% |
| 2026-09-24 | 6.2000 | 6.4600 | 5.7000 | 6.0300 | -5.781% | 13 | 1,197 | -53.234% |
| 2026-09-23 | 6.5000 | 7.0000 | 6.2500 | 6.4000 | -9.859% | 29 | 1,187 | -55.938% |
| 2026-09-22 | 8.4500 | 8.6000 | 6.1600 | 7.1000 | -36.036% | 507 | 1,409 | -60.282% |
| 2026-09-21 | 11.0000 | 11.2500 | 10.5500 | 11.1000 | +16.842% | 17 | 1,404 | -74.595% |
| 2026-09-18 | 9.4000 | 10.2000 | 9.3100 | 9.5000 | -11.132% | 433 | 1,008 | -70.316% |
| 2026-09-17 | 10.5600 | 11.0500 | 10.4200 | 10.6900 | -2.464% | 23 | 992 | -73.620% |
| 2026-09-16 | 11.1000 | 11.9500 | 10.9600 | 10.9600 | -13.016% | 7 | 992 | -74.270% |
| 2026-09-15 | 10.9000 | 12.8500 | 9.1500 | 12.6000 | +14.545% | 87 | 967 | -77.619% |
| 2026-09-14 | 13.1500 | 13.1500 | 11.0000 | 11.0000 | -25.424% | 42 | 952 | -74.364% |
| 2026-09-11 | 15.0800 | 15.0800 | 14.7500 | 14.7500 | +12.167% | 2 | 952 | -80.881% |
| 2026-09-10 | 13.0500 | 13.1500 | 13.0500 | 13.1500 | -8.617% | 13 | 958 | -78.555% |
| 2026-09-09 | 12.7500 | 14.6700 | 12.7500 | 14.3900 | -3.098% | 15 | 943 | -80.403% |
| 2026-09-08 | 14.4000 | 15.2100 | 14.2100 | 14.8500 | -5.953% | 193 | 868 | -81.010% |
| 2026-09-04 | 15.0800 | 15.7900 | 15.0800 | 15.7900 | -12.278% | 3 | 869 | -82.141% |
| 2026-09-03 | 16.9700 | 18.0000 | 16.9700 | 18.0000 | +26.761% | 13 | 870 | -84.333% |
| 2026-09-02 | 16.0500 | 16.8500 | 14.2000 | 14.2000 | 0.000% | 13 | 874 | -80.141% |
| 2026-09-01 | 15.1000 | 16.0000 | 14.2000 | 14.2000 | -1.866% | 16 | 881 | -80.141% |
| 2026-08-31 | 14.5700 | 14.8000 | 14.3800 | 14.4700 | -4.488% | 220 | 724 | -80.511% |
| 2026-08-28 | 15.8500 | 16.1500 | 15.0700 | 15.1500 | +1.000% | 18 | 733 | -81.386% |
| 2026-08-27 | 13.6000 | 15.0000 | 13.6000 | 15.0000 | -7.407% | 11 | 738 | -81.200% |
| 2026-08-26 | 16.4000 | 16.4000 | 15.8500 | 16.2000 | +0.310% | 9 | 733 | -82.593% |
| 2026-08-25 | 15.1300 | 16.1500 | 15.1300 | 16.1500 | +0.937% | 4 | 731 | -82.539% |
| 2026-08-24 | 16.3000 | 16.3500 | 16.0000 | 16.0000 | +12.045% | 7 | 725 | -82.375% |
| 2026-08-21 | 14.1500 | 14.2800 | 13.4500 | 14.2800 | +1.277% | 20 | 720 | -80.252% |
| 2026-08-20 | 15.4500 | 16.7500 | 14.1000 | 14.1000 | -18.023% | 37 | 714 | -80.000% |
| 2026-08-19 | 17.2600 | 17.2600 | 16.8000 | 17.2000 | -6.165% | 5 | 711 | -83.605% |
| 2026-08-18 | 18.8500 | 18.8500 | 18.2500 | 18.3300 | -8.442% | 7 | 707 | -84.615% |
| 2026-08-17 | 19.9400 | 20.9000 | 19.8200 | 20.0200 | -0.645% | 22 | 713 | -85.914% |
| 2026-08-14 | 20.1500 | 20.7000 | 19.6000 | 20.1500 | -3.125% | 10 | 711 | -86.005% |
| 2026-08-13 | 21.1000 | 22.4800 | 20.6500 | 20.8000 | -5.754% | 65 | 734 | -86.442% |
| 2026-08-12 | 20.8000 | 22.0700 | 20.3500 | 22.0700 | +6.618% | 12 | 732 | -87.222% |
| 2026-08-11 | 21.0000 | 21.0000 | 18.8500 | 20.7000 | +11.111% | 18 | 732 | -86.377% |
| 2026-08-10 | 19.5000 | 19.5000 | 18.4300 | 18.6300 | -2.918% | 23 | 723 | -84.863% |
| 2026-08-07 | 17.7000 | 19.1900 | 17.7000 | 19.1900 | -6.845% | 8 | 722 | -85.305% |
| 2026-08-05 | 21.1200 | 21.6300 | 20.4500 | 20.6000 | +4.569% | 16 | 718 | -86.311% |
| 2026-08-04 | 18.6800 | 21.7500 | 18.6800 | 19.7000 | +22.208% | 33 | 721 | -85.685% |
| 2026-08-03 | 16.6500 | 16.7000 | 16.0000 | 16.1200 | -6.551% | 16 | 716 | -82.506% |
| 2026-07-31 | 16.5000 | 17.5500 | 16.5000 | 17.2500 | +4.104% | 5 | 716 | -83.652% |
| 2026-07-30 | 14.3200 | 16.5700 | 14.3200 | 16.5700 | +25.246% | 11 | 714 | -82.981% |
| 2026-07-29 | 16.1000 | 16.2000 | 13.2300 | 13.2300 | -33.350% | 10 | 720 | -78.685% |
| 2026-07-28 | 18.9800 | 19.8500 | 18.9800 | 19.8500 | +0.761% | 35 | 708 | -85.793% |
| 2026-07-27 | 19.1500 | 19.7000 | 18.1000 | 19.7000 | +9.444% | 24 | 710 | -85.685% |
| 2026-07-24 | 15.4800 | 18.0000 | 15.4800 | 18.0000 | +10.769% | 8 | 713 | -84.333% |
| 2026-07-23 | 16.0000 | 16.2500 | 15.6000 | 16.2500 | +3.701% | 21 | 712 | -82.646% |
| 2026-07-22 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +5.522% | 3 | 710 | -82.004% |
| 2026-07-21 | 14.9500 | 15.1200 | 14.8500 | 14.8500 | +22.727% | 27 | 706 | -81.010% |
| 2026-07-20 | 12.9000 | 12.9000 | 12.1000 | 12.1000 | -16.838% | 3 | 705 | -76.694% |
| 2026-07-17 | 14.7500 | 14.7500 | 14.5500 | 14.5500 | +3.929% | 6 | 705 | -80.619% |
| 2026-07-16 | 14.0000 | 14.2500 | 14.0000 | 14.0000 | -14.373% | 6 | 705 | -79.857% |
| 2026-07-15 | 14.5500 | 16.3500 | 14.5500 | 16.3500 | +15.548% | 47 | 699 | -82.752% |
| 2026-07-14 | 14.5500 | 14.5500 | 14.0700 | 14.1500 | +22.511% | 12 | 695 | -80.071% |
| 2026-07-13 | 11.3900 | 11.5500 | 11.3900 | 11.5500 | -4.545% | 301 | 780 | -75.584% |
| 2026-07-09 | 12.0000 | 12.1900 | 11.9500 | 12.1000 | +10.000% | 34 | 762 | -76.694% |
| 2026-07-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -22.371% | 7 | 762 | -74.364% |
| 2026-07-07 | 14.2100 | 14.2100 | 14.1700 | 14.1700 | +27.658% | 2 | 761 | -80.099% |
| 2026-07-02 | 10.8500 | 11.1000 | 10.5000 | 11.1000 | +0.452% | 38 | 742 | -74.595% |
| 2026-07-01 | 10.3500 | 11.4000 | 10.3500 | 11.0500 | +21.429% | 9 | 739 | -74.480% |
| 2026-06-30 | 9.5900 | 9.7000 | 9.1000 | 9.1000 | -12.077% | 8 | 739 | -69.011% |
| 2026-06-29 | 10.3400 | 10.3500 | 10.3400 | 10.3500 | -31.683% | 7 | 735 | -72.754% |
| 2026-06-25 | 13.5000 | 16.0500 | 13.5000 | 15.1500 | +33.245% | 97 | 689 | -81.386% |
| 2026-06-24 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -7.184% | 2 | 689 | -75.198% |
| 2026-06-23 | 11.4500 | 12.7000 | 11.4500 | 12.2500 | +7.456% | 151 | 627 | -76.980% |
| 2026-06-22 | 10.6000 | 11.4000 | 10.3000 | 11.4000 | +3.636% | 5 | 622 | -75.263% |
| 2026-06-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.043% | 7 | 622 | -74.364% |
| 2026-06-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +16.375% | 1 | 622 | -77.708% |
| 2026-06-16 | 9.4500 | 10.8700 | 9.4500 | 10.8700 | +30.180% | 5 | 620 | -74.057% |
| 2026-06-12 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | +15.172% | 21 | 604 | -66.228% |
| 2026-06-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.361% | 1 | 603 | -61.103% |
| 2026-06-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 1 | 603 | -61.633% |
| 2026-06-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.810% | 1 | 604 | -61.633% |
| 2026-06-04 | 7.2500 | 7.4100 | 7.2500 | 7.4100 | +68.409% | 3 | 605 | -61.943% |
| 2026-06-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.686% | 3 | 602 | -35.909% |
| 2026-05-29 | 4.3000 | 4.4500 | 4.3000 | 4.3700 | -8.000% | 55 | 592 | -35.469% |
| 2026-05-28 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -20.833% | 31 | 592 | -40.632% |
| 2026-05-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +42.857% | 14 | 578 | -53.000% |
| 2026-05-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -15.152% | 1 | 577 | -32.857% |
| 2026-05-18 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | +2.062% | 2 | 575 | -43.030% |
| 2026-05-15 | 5.2500 | 5.2500 | 4.8500 | 4.8500 | -17.094% | 8 | 577 | -41.856% |
| 2026-05-12 | 5.2000 | 5.8500 | 5.2000 | 5.8500 | +4.464% | 16 | 569 | -51.795% |
| 2026-05-11 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | -5.882% | 6 | 569 | -49.643% |
| 2026-05-08 | 6.4500 | 6.4500 | 5.7500 | 5.9500 | -22.324% | 16 | 553 | -52.605% |
| 2026-05-07 | 7.4000 | 7.6600 | 7.4000 | 7.6600 | -9.349% | 8 | 543 | -63.185% |
| 2026-05-06 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | +19.858% | 3 | 535 | -66.627% |
| 2026-05-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +7.634% | 1 | 532 | -60.000% |
| 2026-05-04 | 6.7500 | 7.0500 | 6.5500 | 6.5500 | -18.125% | 42 | 531 | -56.947% |
| 2026-05-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 2 | 501 | -64.750% |
| 2026-04-28 | 7.9500 | 8.1500 | 7.9500 | 8.0500 | +8.054% | 422 | 501 | -64.969% |
| 2026-04-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.361% | 1 | 111 | -62.148% |
| 2026-04-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -14.035% | 1 | 110 | -61.633% |
| 2026-04-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.015% | 1 | 109 | -67.018% |
| 2026-04-22 | 8.6000 | 8.6000 | 8.2200 | 8.2200 | -7.119% | 44 | 108 | -65.693% |
| 2026-04-21 | 9.0500 | 9.0500 | 8.8500 | 8.8500 | 0.000% | 2 | 67 | -68.136% |
| 2026-04-20 | 8.5500 | 9.0500 | 8.5500 | 8.8500 | +5.357% | 62 | 67 | -68.136% |
| 2026-04-17 | 7.7000 | 8.4000 | 7.7000 | 8.4000 | +15.862% | 7 | 9 | -66.429% |
| 2026-04-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 2 | 0 | -61.103% |